| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.54 | 4.59 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 38,452,066 |
| 22 Aug 2022 | CNY | 4.35 | 4.56 | 4.32 | 4.52 | 4.52 | +0.18 (+4.15%) | 53,525,200 |
| 19 Aug 2022 | CNY | 4.5 | 4.59 | 4.32 | 4.34 | 4.34 | -0.14 (-3.13%) | 54,788,694 |
| 18 Aug 2022 | CNY | 4.48 | 4.61 | 4.41 | 4.48 | 4.48 | -0.08 (-1.75%) | 58,415,259 |
| 17 Aug 2022 | CNY | 4.33 | 4.78 | 4.28 | 4.56 | 4.56 | +0.19 (+4.35%) | 107,079,795 |
| 16 Aug 2022 | CNY | 4.19 | 4.38 | 4.17 | 4.37 | 4.37 | +0.17 (+4.05%) | 69,820,645 |
| 15 Aug 2022 | CNY | 4.15 | 4.23 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 36,085,711 |
| 12 Aug 2022 | CNY | 4.21 | 4.26 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 45,415,400 |
| 11 Aug 2022 | CNY | 4.21 | 4.24 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 39,910,100 |
| 10 Aug 2022 | CNY | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 38,451,310 |
| 9 Aug 2022 | CNY | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -0.12 (-2.77%) | 56,342,126 |
| 8 Aug 2022 | CNY | 4.28 | 4.39 | 4.25 | 4.33 | 4.33 | +0.03 (+0.70%) | 55,302,191 |
| 5 Aug 2022 | CNY | 4.4 | 4.41 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 70,638,450 |
| 4 Aug 2022 | CNY | 4.53 | 4.54 | 4.29 | 4.41 | 4.41 | -0.15 (-3.29%) | 100,847,461 |
| 3 Aug 2022 | CNY | 4.75 | 4.87 | 4.53 | 4.56 | 4.56 | -0.47 (-9.34%) | 155,836,931 |
| 2 Aug 2022 | CNY | 5.06 | 5.18 | 5.03 | 5.03 | 5.03 | -0.56 (-10.02%) | 91,568,721 |
| 1 Aug 2022 | CNY | 6.06 | 6.19 | 5.59 | 5.59 | 5.59 | -0.62 (-9.98%) | 169,386,501 |
| 29 Jul 2022 | CNY | 6.36 | 6.56 | 5.98 | 6.21 | 6.21 | -0.43 (-6.48%) | 200,950,456 |
| 28 Jul 2022 | CNY | 6.68 | 6.69 | 6.13 | 6.64 | 6.64 | -0.05 (-0.75%) | 292,956,477 |
| 27 Jul 2022 | CNY | 6.08 | 6.69 | 5.8 | 6.69 | 6.69 | +0.61 (+10.03%) | 248,006,879 |
| 26 Jul 2022 | CNY | 5.5 | 6.08 | 5.28 | 6.08 | 6.08 | +0.55 (+9.95%) | 268,662,775 |
| 25 Jul 2022 | CNY | 6.75 | 6.75 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 264,825,817 |
| 22 Jul 2022 | CNY | 5.9 | 6.14 | 5.81 | 6.14 | 6.14 | +0.56 (+10.04%) | 81,371,992 |
| 21 Jul 2022 | CNY | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.51 (+10.06%) | 38,707,772 |
| 20 Jul 2022 | CNY | 5.07 | 5.07 | 4.91 | 5.07 | 5.07 | +0.46 (+9.98%) | 58,309,715 |
| 19 Jul 2022 | CNY | 4.26 | 4.61 | 4.17 | 4.61 | 4.61 | +0.42 (+10.02%) | 112,608,154 |
| 18 Jul 2022 | CNY | 3.84 | 4.19 | 3.82 | 4.19 | 4.19 | +0.38 (+9.97%) | 45,616,868 |
| 15 Jul 2022 | CNY | 3.85 | 4.07 | 3.77 | 3.81 | 3.81 | -0.1 (-2.56%) | 27,490,822 |
| 14 Jul 2022 | CNY | 3.76 | 4.03 | 3.76 | 3.91 | 3.91 | 0.0 (0.0%) | 59,300,353 |
| 13 Jul 2022 | CNY | 3.75 | 4.03 | 3.74 | 3.91 | 3.91 | +0.25 (+6.83%) | 71,798,812 |
